宁波富邦 (600768) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	18.95	18.86	-0.02	-0.11%	18.65	19.36	117222	22073	8.76%
2026-04-30	18.29	18.88	0.59	3.23%	18.11	19.25	135078	25405	10.10%
2026-04-29	17.86	18.29	0.73	4.16%	17.42	18.35	122280	21961	9.14%
2026-04-28	17.69	17.56	0.16	0.92%	17.55	18.34	146644	26144	10.96%
2026-04-27	17.10	17.40	0.23	1.34%	16.72	17.40	91374	15601	6.83%
2026-04-24	16.65	17.17	0.57	3.43%	16.56	17.25	90891	15378	6.80%
2026-04-23	17.02	16.60	-0.53	-3.09%	16.49	17.13	85297	14276	6.38%
2026-04-22	17.36	17.13	-0.21	-1.21%	17.06	17.45	81982	14063	6.13%
2026-04-21	17.77	17.34	-0.26	-1.48%	17.17	17.90	83825	14548	6.27%
2026-04-20	17.74	17.60	-0.23	-1.29%	17.22	17.81	135400	23638	10.12%
2026-04-17	17.58	17.83	0.31	1.77%	17.37	18.22	222318	39501	16.62%
2026-04-16	16.70	17.52	1.59	9.98%	16.70	17.52	109574	18969	8.19%
2026-04-15	16.36	15.93	-0.26	-1.61%	15.90	16.41	59562	9563	4.45%
2026-04-14	16.68	16.19	-0.38	-2.29%	16.01	17.16	95179	15478	7.12%
2026-04-13	17.39	16.57	-0.31	-1.84%	16.34	17.49	116417	19418	8.70%
2026-04-10	16.78	16.88	0.13	0.78%	16.67	17.10	41561	7022	3.11%
2026-04-09	17.38	16.75	-0.65	-3.74%	16.45	17.38	80212	13466	6.00%
2026-04-08	17.50	17.40	0.39	2.29%	17.10	17.50	46661	8067	3.49%
2026-04-07	16.26	17.01	0.76	4.68%	16.20	17.16	57211	9621	4.28%
2026-04-03	17.06	16.25	-0.81	-4.75%	16.18	17.06	48290	7936	3.61%
2026-04-02	17.47	17.06	-0.41	-2.35%	16.83	17.61	45871	7872	3.43%
2026-04-01	17.80	17.47	0.05	0.29%	17.26	17.80	42136	7339	3.15%
2026-03-31	17.67	17.42	-0.39	-2.19%	17.39	18.07	67072	11864	5.01%
2026-03-30	17.03	17.81	0.76	4.46%	16.98	17.90	76207	13453	5.70%
2026-03-27	16.34	17.05	0.48	2.90%	16.30	17.24	49813	8426	3.72%
2026-03-26	16.72	16.57	-0.14	-0.84%	16.33	16.91	39437	6558	2.95%
2026-03-25	16.17	16.71	0.63	3.92%	16.17	16.94	57971	9662	4.33%
2026-03-24	15.67	16.08	1.09	7.27%	15.06	16.09	63821	9940	4.77%
2026-03-23	16.00	14.99	-1.03	-6.43%	14.88	16.06	66987	10365	5.01%
2026-03-20	17.03	16.02	-0.89	-5.26%	16.02	17.07	57302	9351	4.28%
2026-03-19	17.85	16.91	-0.97	-5.43%	16.81	17.85	56365	9648	4.21%
2026-03-18	17.34	17.88	0.54	3.11%	17.20	17.89	49396	8713	3.69%
2026-03-17	17.67	17.34	-0.33	-1.87%	17.30	17.86	40367	7119	3.02%
2026-03-16	17.26	17.67	0.28	1.61%	17.12	17.78	40553	7134	3.03%
2026-03-13	17.30	17.39	0.05	0.29%	17.23	17.78	36581	6412	2.74%
2026-03-12	17.70	17.34	-0.42	-2.36%	17.17	17.80	38093	6668	2.85%
2026-03-11	18.08	17.76	-0.21	-1.17%	17.65	18.17	46628	8338	3.49%
2026-03-10	17.77	17.97	0.28	1.58%	17.59	17.98	38752	6921	2.90%
2026-03-09	17.70	17.69	0.04	0.23%	17.23	17.89	55067	9660	4.12%
2026-03-06	17.29	17.65	0.21	1.20%	17.20	17.72	42068	7386	3.15%
2026-03-05	17.37	17.44	0.39	2.29%	17.17	17.66	58241	10144	4.35%
2026-03-04	16.27	17.05	0.02	0.12%	16.27	17.37	65722	11224	4.91%
2026-03-03	17.48	17.03	-0.55	-3.13%	17.01	17.75	65733	11433	4.91%
2026-03-02	18.19	17.58	-0.77	-4.20%	17.33	18.30	88704	15645	6.63%
2026-02-27	18.68	18.35	-0.36	-1.92%	18.20	18.68	65134	11940	4.87%
2026-02-26	18.68	18.71	0.03	0.16%	18.41	18.94	60268	11289	4.51%
2026-02-25	19.12	18.68	-0.05	-0.27%	18.54	19.15	86424	16182	6.46%
2026-02-24	18.28	18.73	0.93	5.22%	18.23	19.58	136997	26031	10.24%
2026-02-13	17.60	17.80	0.45	2.59%	17.14	18.21	66590	11872	4.98%
2026-02-12	17.82	17.35	-0.47	-2.64%	17.33	17.83	50353	8802	3.76%
2026-02-11	17.49	17.82	0.41	2.35%	17.37	18.23	69864	12454	5.22%
2026-02-10	17.89	17.41	-0.09	-0.51%	17.35	17.91	47151	8250	3.53%
2026-02-09	17.22	17.50	0.30	1.74%	17.22	17.70	69536	12142	5.20%
2026-02-06	17.19	17.20	-0.92	-5.08%	16.90	17.60	111539	19211	8.34%
2026-02-05	17.32	18.12	0.75	4.32%	17.26	18.40	136359	24620	10.20%
2026-02-04	17.89	17.37	-0.52	-2.91%	17.26	17.90	97859	17074	7.32%
2026-02-03	18.31	17.89	-0.60	-3.24%	17.52	18.43	156485	27946	11.70%
2026-02-02	17.98	18.49	0.65	3.64%	17.98	19.30	169034	31517	12.64%
2026-01-30	16.61	17.84	0.90	5.31%	16.42	18.50	141313	25111	10.57%
2026-01-29	16.76	16.94	0.19	1.13%	16.07	17.66	137770	23483	10.30%
2026-01-28	17.13	16.75	0.32	1.95%	16.55	17.16	141297	23769	10.56%
2026-01-27	16.53	16.43	-0.12	-0.73%	15.90	16.53	41006	6665	3.07%